Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.223 6.223 6.151 6.165 180,200 -0.04(-0.59%)
Sep 28, 2017 6.187 6.223 6.172 6.202 137,629 +0.00(+0.00%)
Sep 27, 2017 6.216 6.223 6.187 6.202 186,200 -0.04(-0.58%)
Sep 26, 2017 6.253 6.260 6.213 6.238 137,749 -0.01(-0.12%)
Sep 25, 2017 6.231 6.245 6.216 6.245 91,673 +0.04(+0.59%)
Sep 22, 2017 6.194 6.216 6.194 6.209 101,676 +0.01(+0.24%)
Sep 21, 2017 6.209 6.231 6.172 6.194 146,775 -0.02(-0.35%)
Sep 20, 2017 6.245 6.253 6.194 6.216 96,116 -0.03(-0.47%)
Sep 19, 2017 6.245 6.267 6.238 6.245 93,283 +0.00(+0.00%)
Sep 18, 2017 6.260 6.267 6.238 6.245 108,801 -0.02(-0.35%)
Sep 15, 2017 6.260 6.296 6.253 6.267 100,702 -0.01(-0.12%)
Sep 14, 2017 6.245 6.282 6.245 6.274 125,620 +0.02(+0.35%)
Sep 13, 2017 6.245 6.268 6.238 6.253 86,494 +0.02(+0.25%)
Sep 12, 2017 6.230 6.251 6.222 6.237 137,160 -0.01(-0.23%)
Sep 11, 2017 6.222 6.251 6.222 6.251 104,401 +0.03(+0.47%)
Sep 08, 2017 6.222 6.251 6.222 6.222 99,405 -0.01(-0.23%)
Sep 07, 2017 6.237 6.251 6.215 6.237 293,010 +0.01(+0.12%)
Sep 06, 2017 6.244 6.258 6.230 6.230 127,596 -0.02(-0.35%)
Sep 05, 2017 6.230 6.258 6.219 6.251 155,708 +0.02(+0.35%)
Sep 01, 2017 6.259 6.273 6.230 6.230 124,357 -0.04(-0.58%)
Aug 31, 2017 6.251 6.288 6.237 6.266 178,755 +0.03(+0.46%)
Aug 30, 2017 6.251 6.280 6.237 6.237 138,354 -0.02(-0.35%)
Aug 29, 2017 6.237 6.280 6.237 6.259 127,906 +0.01(+0.23%)
Aug 28, 2017 6.237 6.259 6.230 6.244 73,199 -0.01(-0.12%)
Aug 25, 2017 6.266 6.266 6.230 6.251 71,241 +0.00(+0.00%)
Aug 24, 2017 6.302 6.302 6.251 6.251 126,381 -0.06(-0.92%)
Aug 23, 2017 6.266 6.309 6.266 6.309 137,332 +0.04(+0.58%)
Aug 22, 2017 6.251 6.288 6.244 6.273 134,053 +0.01(+0.23%)
Aug 21, 2017 6.244 6.273 6.243 6.259 61,351 +0.00(+0.00%)
Aug 18, 2017 6.244 6.259 6.230 6.259 74,299 +0.01(+0.12%)
Aug 17, 2017 6.222 6.251 6.222 6.251 70,777 +0.03(+0.47%)
Aug 16, 2017 6.208 6.250 6.201 6.222 150,454 +0.01(+0.12%)
Aug 15, 2017 6.273 6.273 6.215 6.215 130,707 -0.06(-0.92%)
Aug 14, 2017 6.266 6.295 6.266 6.273 54,200 +0.01(+0.12%)
Aug 11, 2017 6.172 6.288 6.164 6.266 270,351 +0.02(+0.35%)
Aug 10, 2017 6.302 6.315 6.244 6.244 162,453 -0.07(-1.03%)
Aug 09, 2017 6.346 6.360 6.288 6.309 142,145 -0.03(-0.44%)
Aug 08, 2017 6.337 6.359 6.337 6.337 117,507 -0.01(-0.23%)
Aug 07, 2017 6.337 6.359 6.337 6.352 80,820 +0.01(+0.23%)
Aug 04, 2017 6.337 6.344 6.316 6.337 107,298 +0.00(+0.00%)
Aug 03, 2017 6.359 6.373 6.337 6.337 115,755 -0.03(-0.45%)
Aug 02, 2017 6.344 6.366 6.330 6.366 176,886 +0.03(+0.46%)
Aug 01, 2017 6.359 6.381 6.337 6.337 250,953 -0.02(-0.34%)
Jul 31, 2017 6.316 6.373 6.301 6.359 236,275 +0.06(+0.92%)
Jul 28, 2017 6.265 6.323 6.265 6.301 113,408 +0.02(+0.34%)
Jul 27, 2017 6.265 6.287 6.258 6.280 103,237 +0.00(+0.00%)
Jul 26, 2017 6.229 6.294 6.229 6.280 160,129 +0.04(+0.58%)
Jul 25, 2017 6.251 6.251 6.233 6.244 100,274 -0.01(-0.12%)
Jul 24, 2017 6.258 6.258 6.251 6.251 63,948 -0.01(-0.23%)
Jul 21, 2017 6.272 6.272 6.251 6.265 87,036 +0.01(+0.12%)
Jul 20, 2017 6.222 6.272 6.215 6.258 123,049 +0.03(+0.46%)
Jul 19, 2017 6.236 6.251 6.215 6.229 77,783 +0.00(+0.00%)
Jul 18, 2017 6.244 6.251 6.215 6.229 93,139 -0.01(-0.23%)
Jul 17, 2017 6.265 6.272 6.222 6.244 93,070 -0.02(-0.35%)
Jul 14, 2017 6.265 6.294 6.265 6.265 117,174 +0.01(+0.12%)
Jul 13, 2017 6.236 6.272 6.236 6.258 101,936 +0.02(+0.35%)
Jul 12, 2017 6.222 6.251 6.222 6.236 89,962 +0.03(+0.48%)
Jul 11, 2017 6.199 6.228 6.199 6.206 104,189 +0.01(+0.12%)
Jul 10, 2017 6.142 6.199 6.142 6.199 159,686 +0.06(+0.93%)
Jul 07, 2017 6.120 6.163 6.120 6.142 79,700 +0.01(+0.12%)
Jul 06, 2017 6.113 6.142 6.113 6.135 176,234 +0.00(+0.00%)
Jul 05, 2017 6.127 6.135 6.113 6.135 99,924 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.